Nazara Technologies Limited (NSE:NAZARA)
India · Delayed Price · Currency is INR 265.05
+3.15 (1.20%)
Nov 7, 2025, 3:29 PM IST
Nazara Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 262.00 | 265.50 | 259.15 | 265.05 | 265.05 | 1.20% | 702,935 |
| Nov 6, 2025 | 270.35 | 270.65 | 258.75 | 261.90 | 261.90 | -2.87% | 615,295 |
| Nov 4, 2025 | 269.95 | 271.15 | 267.95 | 269.65 | 269.65 | -0.24% | 376,743 |
| Nov 3, 2025 | 267.80 | 272.00 | 266.80 | 270.30 | 270.30 | 1.16% | 766,372 |
| Oct 31, 2025 | 270.90 | 273.50 | 265.55 | 267.20 | 267.20 | -1.13% | 951,828 |
| Oct 30, 2025 | 268.50 | 272.20 | 266.40 | 270.25 | 270.25 | 1.26% | 913,116 |
| Oct 29, 2025 | 267.80 | 268.85 | 265.10 | 266.90 | 266.90 | 0.11% | 345,237 |
| Oct 28, 2025 | 265.40 | 268.45 | 263.80 | 266.60 | 266.60 | 0.81% | 659,254 |
| Oct 27, 2025 | 269.35 | 269.35 | 261.50 | 264.45 | 264.45 | -1.47% | 631,655 |
| Oct 24, 2025 | 272.80 | 272.80 | 264.00 | 268.40 | 268.40 | -0.81% | 464,508 |
| Oct 23, 2025 | 275.00 | 275.35 | 266.40 | 270.60 | 270.60 | -1.02% | 1,033,791 |
| Oct 21, 2025 | 274.60 | 274.80 | 271.85 | 273.40 | 273.40 | 1.07% | 181,954 |
| Oct 20, 2025 | 267.80 | 272.00 | 266.00 | 270.50 | 270.50 | 2.17% | 1,112,236 |
| Oct 17, 2025 | 264.00 | 266.00 | 260.60 | 264.75 | 264.75 | 0.80% | 1,066,140 |
| Oct 16, 2025 | 265.00 | 267.50 | 260.40 | 262.65 | 262.65 | - | 781,987 |
| Oct 15, 2025 | 264.45 | 264.45 | 257.20 | 262.65 | 262.65 | 0.10% | 1,872,083 |
| Oct 14, 2025 | 269.80 | 270.00 | 261.70 | 262.40 | 262.40 | -2.18% | 374,277 |
| Oct 13, 2025 | 265.00 | 270.30 | 262.30 | 268.25 | 268.25 | 1.25% | 719,651 |
| Oct 10, 2025 | 269.75 | 270.00 | 263.30 | 264.95 | 264.95 | -1.03% | 665,378 |
| Oct 9, 2025 | 266.15 | 269.00 | 262.90 | 267.70 | 267.70 | 0.58% | 820,864 |
| Oct 8, 2025 | 272.95 | 272.95 | 264.65 | 266.15 | 266.15 | -2.83% | 734,096 |
| Oct 7, 2025 | 279.25 | 280.35 | 271.15 | 273.90 | 273.90 | -1.92% | 924,585 |
| Oct 6, 2025 | 280.80 | 285.40 | 275.60 | 279.25 | 279.25 | -0.46% | 1,836,648 |
| Oct 3, 2025 | 277.25 | 281.00 | 273.50 | 280.55 | 280.55 | 1.19% | 1,947,463 |
| Oct 1, 2025 | 255.80 | 281.00 | 251.95 | 277.25 | 277.25 | 8.90% | 15,418,861 |
| Sep 30, 2025 | 265.70 | 266.00 | 253.00 | 254.60 | 254.60 | -4.29% | 2,038,975 |
| Sep 29, 2025 | 279.90 | 279.90 | 263.80 | 266.00 | 266.00 | -5.00% | 1,122,019 |
| Sep 26, 2025 | 291.00 | 296.50 | 277.60 | 280.00 | 280.00 | 0.36% | 1,699,108 |
| Sep 25, 2025 | 281.00 | 281.93 | 277.90 | 279.00 | 279.00 | -0.27% | 2,572,572 |
| Sep 24, 2025 | 277.73 | 281.27 | 275.00 | 279.75 | 279.75 | 1.34% | 3,516,072 |
| Sep 23, 2025 | 277.25 | 278.50 | 273.93 | 276.05 | 276.05 | -0.03% | 901,508 |
| Sep 22, 2025 | 272.50 | 276.50 | 268.63 | 276.13 | 276.13 | 1.94% | 3,930,092 |
| Sep 19, 2025 | 277.73 | 278.23 | 269.80 | 270.88 | 270.88 | -2.16% | 1,887,796 |
| Sep 18, 2025 | 275.95 | 279.58 | 274.95 | 276.85 | 276.85 | 1.03% | 2,246,288 |
| Sep 17, 2025 | 274.98 | 276.10 | 271.50 | 274.02 | 274.02 | 0.07% | 1,152,960 |
| Sep 16, 2025 | 276.80 | 280.60 | 272.52 | 273.83 | 273.83 | -0.64% | 1,964,976 |
| Sep 15, 2025 | 275.00 | 279.18 | 273.75 | 275.58 | 275.58 | 0.50% | 2,549,248 |
| Sep 12, 2025 | 273.50 | 274.73 | 269.75 | 274.20 | 274.20 | 0.78% | 1,240,300 |
| Sep 11, 2025 | 271.68 | 273.38 | 267.85 | 272.08 | 272.08 | 0.95% | 2,345,992 |
| Sep 10, 2025 | 276.25 | 277.35 | 265.70 | 269.52 | 269.52 | -1.88% | 3,701,760 |
| Sep 9, 2025 | 278.43 | 279.75 | 272.50 | 274.68 | 274.68 | -0.83% | 1,379,828 |
| Sep 8, 2025 | 277.75 | 280.98 | 275.75 | 276.98 | 276.98 | 0.42% | 2,329,744 |
| Sep 5, 2025 | 277.13 | 281.75 | 273.75 | 275.83 | 275.83 | -0.33% | 3,077,292 |
| Sep 4, 2025 | 283.50 | 283.98 | 272.00 | 276.75 | 276.75 | -2.55% | 4,864,928 |
| Sep 3, 2025 | 290.50 | 291.25 | 280.25 | 284.00 | 284.00 | -1.98% | 4,171,732 |
| Sep 2, 2025 | 293.75 | 294.48 | 286.75 | 289.75 | 289.75 | -0.16% | 4,188,364 |
| Sep 1, 2025 | 290.75 | 292.93 | 286.00 | 290.20 | 290.20 | -0.02% | 5,824,240 |
| Aug 29, 2025 | 286.48 | 295.83 | 284.30 | 290.27 | 290.27 | 1.88% | 9,311,128 |
| Aug 28, 2025 | 283.75 | 288.00 | 275.60 | 284.90 | 284.90 | 0.58% | 10,181,564 |
| Aug 27, 2025 | 283.27 | 283.27 | 283.27 | 283.27 | 283.27 | - | - |